Vanguard USD Emerging Markets Government Bond UCITS ETF USD Accumulation (VDEA.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 05:30PM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 53.37 | 53.57 | 53.37 | 53.47 | 53.47 | 4,442 |
| May 08, 2024 | 53.67 | 53.73 | 53.37 | 53.50 | 53.50 | 4,562 |
| May 07, 2024 | 53.72 | 53.80 | 53.57 | 53.65 | 53.65 | 2,282 |
| May 03, 2024 | 52.98 | 53.52 | 52.93 | 53.31 | 53.31 | 27,721 |
| May 02, 2024 | 52.93 | 52.94 | 52.86 | 52.89 | 52.89 | 313 |
| May 01, 2024 | 52.45 | 52.69 | 52.43 | 52.54 | 52.54 | 128,054 |
| Apr 30, 2024 | 52.90 | 52.92 | 52.59 | 52.67 | 52.67 | 8,229 |
| Apr 29, 2024 | 52.90 | 52.97 | 52.81 | 52.93 | 52.93 | 11,465 |
| Apr 26, 2024 | 52.70 | 52.89 | 52.55 | 52.68 | 52.68 | 27,585 |
| Apr 25, 2024 | 52.66 | 52.66 | 52.47 | 52.51 | 52.51 | 27,041 |
| Apr 24, 2024 | 52.87 | 52.93 | 52.62 | 52.67 | 52.67 | 11,449 |
| Apr 23, 2024 | 52.87 | 53.11 | 52.69 | 52.98 | 52.98 | 10,143 |
| Apr 22, 2024 | 52.61 | 52.81 | 52.61 | 52.81 | 52.81 | 26,003 |
| Apr 19, 2024 | 52.73 | 52.79 | 52.60 | 52.68 | 52.68 | 22,101 |
| Apr 18, 2024 | 52.54 | 52.77 | 52.53 | 52.63 | 52.63 | 53,247 |
| Apr 17, 2024 | 52.47 | 52.62 | 52.34 | 52.55 | 52.55 | 32,556 |
| Apr 16, 2024 | 52.30 | 52.30 | 52.15 | 52.16 | 52.16 | 6,696 |
| Apr 15, 2024 | 53.00 | 53.00 | 52.43 | 52.43 | 52.43 | 719 |
| Apr 12, 2024 | 53.02 | 53.20 | 52.85 | 52.97 | 52.97 | 8,706 |
| Apr 11, 2024 | 53.21 | 53.21 | 52.90 | 52.92 | 52.92 | 21,682 |
| Apr 10, 2024 | 53.85 | 53.92 | 53.21 | 53.34 | 53.34 | 8,006 |
| Apr 09, 2024 | 53.72 | 53.85 | 53.71 | 53.80 | 53.80 | 2,016 |
| Apr 08, 2024 | 53.48 | 53.54 | 53.37 | 53.49 | 53.49 | 1,874 |
| Apr 05, 2024 | 53.43 | 53.55 | 53.40 | 53.49 | 53.49 | 8,623 |
| Apr 04, 2024 | 53.43 | 53.66 | 53.43 | 53.66 | 53.66 | 1,233 |
| Apr 03, 2024 | 53.20 | 53.34 | 53.19 | 53.35 | 53.35 | 94,723 |
| Apr 02, 2024 | 53.69 | 53.69 | 53.17 | 53.36 | 53.36 | 5,807 |
| Mar 28, 2024 | 53.63 | 53.75 | 53.58 | 53.59 | 53.59 | 60,288 |
| Mar 27, 2024 | 53.56 | 53.71 | 53.56 | 53.69 | 53.69 | 17,548 |
| Mar 26, 2024 | 53.35 | 53.66 | 53.35 | 53.48 | 53.48 | 898 |
| Mar 25, 2024 | 53.64 | 53.64 | 53.50 | 53.55 | 53.55 | 12,486 |
| Mar 22, 2024 | 53.47 | 53.70 | 53.47 | 53.66 | 53.66 | 20,453 |
| Mar 21, 2024 | 53.49 | 53.60 | 53.42 | 53.51 | 53.51 | 32,691 |
| Mar 20, 2024 | 53.05 | 53.16 | 53.05 | 53.13 | 53.13 | 1,114 |
| Mar 19, 2024 | 52.84 | 53.03 | 52.84 | 53.03 | 53.03 | 1,194 |
| Mar 18, 2024 | 52.94 | 52.94 | 52.83 | 52.83 | 52.83 | 1,845 |
| Mar 15, 2024 | 52.97 | 52.97 | 52.83 | 52.86 | 52.86 | 6,967 |
| Mar 14, 2024 | 53.27 | 53.28 | 53.02 | 53.02 | 53.02 | 4,337 |
| Mar 13, 2024 | 52.92 | 53.23 | 52.92 | 53.20 | 53.20 | 13,132 |
| Mar 12, 2024 | 53.25 | 53.25 | 53.15 | 53.10 | 53.10 | 14,070 |
| Mar 11, 2024 | 53.33 | 53.50 | 53.18 | 53.25 | 53.25 | 41,159 |
| Mar 08, 2024 | 53.28 | 53.42 | 53.20 | 53.28 | 53.28 | 64,658 |
| Mar 07, 2024 | 53.14 | 53.30 | 53.14 | 53.22 | 53.22 | 8,919 |
| Mar 06, 2024 | 53.24 | 53.24 | 52.95 | 53.14 | 53.14 | 1,556 |
| Mar 05, 2024 | 52.86 | 53.02 | 52.84 | 52.96 | 52.96 | 1,491 |
| Mar 04, 2024 | 52.81 | 52.86 | 52.74 | 52.85 | 52.85 | 4,532 |
| Mar 01, 2024 | 52.82 | 52.83 | 52.57 | 52.74 | 52.74 | 4,566 |
| Feb 29, 2024 | 52.63 | 52.66 | 52.40 | 52.65 | 52.65 | 3,810 |
| Feb 28, 2024 | 52.66 | 52.66 | 52.33 | 52.44 | 52.44 | 1,762 |
| Feb 27, 2024 | 52.50 | 52.54 | 52.39 | 52.45 | 52.45 | 7,954 |
| Feb 26, 2024 | 52.66 | 52.71 | 52.64 | 52.51 | 52.51 | 2,809 |
| Feb 23, 2024 | 52.40 | 52.56 | 52.34 | 52.58 | 52.58 | 3,615 |
| Feb 22, 2024 | 52.37 | 52.37 | 52.14 | 52.28 | 52.28 | 2,822 |
| Feb 21, 2024 | 52.00 | 52.34 | 52.00 | 52.24 | 52.24 | 3,769 |
| Feb 20, 2024 | 52.15 | 52.29 | 52.14 | 52.26 | 52.26 | 2,741 |
| Feb 19, 2024 | 52.27 | 52.27 | 52.06 | 52.10 | 52.10 | 369 |
| Feb 16, 2024 | 52.37 | 52.37 | 52.15 | 52.23 | 52.23 | 14,674 |
| Feb 15, 2024 | 52.22 | 52.36 | 52.15 | 52.25 | 52.25 | 1,698 |
| Feb 14, 2024 | 51.92 | 52.03 | 51.81 | 52.03 | 52.03 | 6,526 |
| Feb 13, 2024 | 52.39 | 52.39 | 51.90 | 51.92 | 51.92 | 4,960 |
| Feb 12, 2024 | 52.29 | 52.31 | 52.22 | 52.25 | 52.25 | 6,990 |
| Feb 09, 2024 | 52.33 | 52.36 | 52.13 | 52.29 | 52.29 | 17,527 |
| Feb 08, 2024 | 52.45 | 52.49 | 52.20 | 52.20 | 52.20 | 10,448 |
| Feb 07, 2024 | 52.37 | 52.48 | 52.29 | 52.35 | 52.35 | 18,025 |
| Feb 06, 2024 | 52.12 | 52.46 | 52.12 | 52.46 | 52.46 | 2,974 |
| Feb 05, 2024 | 52.36 | 52.36 | 52.01 | 52.02 | 52.02 | 1,957 |
| Feb 02, 2024 | 52.85 | 52.87 | 52.32 | 52.33 | 52.33 | 15,800 |
| Feb 01, 2024 | 52.45 | 52.76 | 52.44 | 52.76 | 52.76 | 7,452 |
| Jan 31, 2024 | 52.48 | 52.65 | 52.36 | 52.53 | 52.53 | 46,121 |
| Jan 30, 2024 | 52.38 | 52.42 | 52.38 | 52.26 | 52.26 | 250 |
| Jan 29, 2024 | 52.23 | 52.32 | 52.20 | 52.16 | 52.16 | 1,705 |
| Jan 26, 2024 | 52.15 | 52.18 | 51.99 | 52.12 | 52.12 | 10,033 |
| Jan 25, 2024 | 51.88 | 52.03 | 51.88 | 51.99 | 51.99 | 3,017 |
| Jan 24, 2024 | 52.05 | 52.06 | 51.78 | 51.78 | 51.78 | 10,826 |
| Jan 23, 2024 | 52.01 | 52.16 | 51.83 | 51.86 | 51.86 | 3,533 |
| Jan 22, 2024 | 52.26 | 52.26 | 52.09 | 52.08 | 52.08 | 4,522 |
| Jan 19, 2024 | 52.11 | 52.11 | 51.93 | 51.95 | 51.95 | 1,616 |
| Jan 18, 2024 | 52.08 | 52.20 | 51.92 | 52.05 | 52.05 | 7,699 |
| Jan 17, 2024 | 52.09 | 52.09 | 51.89 | 51.97 | 51.97 | 2,868 |
| Jan 16, 2024 | 52.33 | 52.45 | 52.23 | 52.28 | 52.28 | 5,153 |
| Jan 15, 2024 | 52.56 | 52.60 | 52.56 | 52.53 | 52.53 | 117 |
| Jan 12, 2024 | 52.55 | 52.67 | 52.55 | 52.67 | 52.67 | 77 |
| Jan 11, 2024 | 52.15 | 52.33 | 52.15 | 52.17 | 52.17 | 1,265 |
| Jan 10, 2024 | 51.95 | 52.09 | 51.90 | 52.03 | 52.03 | 1,724 |
| Jan 09, 2024 | 51.70 | 51.85 | 51.70 | 51.78 | 51.78 | 1,075 |
| Jan 08, 2024 | 51.88 | 51.92 | 51.79 | 51.99 | 51.99 | 21,475 |
| Jan 05, 2024 | 51.96 | 52.30 | 51.89 | 52.10 | 52.10 | 60 |
| Jan 04, 2024 | 52.38 | 52.38 | 52.02 | 52.18 | 52.18 | 2,349 |
| Jan 03, 2024 | 52.25 | 52.26 | 52.10 | 52.11 | 52.11 | 9,398 |
| Jan 02, 2024 | 53.15 | 53.15 | 52.50 | 52.60 | 52.60 | 2,802 |
| Dec 29, 2023 | 52.97 | 53.03 | 52.83 | 53.03 | 53.03 | 67,051 |
| Dec 28, 2023 | 53.14 | 53.17 | 53.00 | 53.04 | 53.04 | 8,374 |
| Dec 27, 2023 | 53.07 | 53.19 | 52.98 | 53.09 | 53.09 | 50,519 |
| Dec 22, 2023 | 52.75 | 52.94 | 52.74 | 52.94 | 52.94 | 1,508 |
| Dec 21, 2023 | 52.78 | 53.08 | 52.78 | 52.95 | 52.95 | 15,633 |
| Dec 20, 2023 | 52.97 | 52.97 | 52.73 | 52.79 | 52.79 | 16,330 |
| Dec 19, 2023 | 52.86 | 52.86 | 52.72 | 52.81 | 52.81 | 2,327 |
| Dec 18, 2023 | 52.72 | 52.73 | 52.66 | 52.63 | 52.63 | 2,208 |
| Dec 15, 2023 | 52.47 | 52.78 | 52.47 | 52.71 | 52.71 | 3,420 |
| Dec 14, 2023 | 52.19 | 52.83 | 52.19 | 52.58 | 52.58 | 1,625 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.